Matador Resources Company (MTDR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00057500 | 2024-05-30 3:55PM EDT | 2024-06-21 | 5.08 | 4.80 | 8.50 | 0.00 | - | 2 | 24 | 86.08% |
| MTDR240719C00057500 | 2024-05-29 12:00PM EDT | 2024-07-19 | 5.60 | 5.30 | 7.20 | 0.00 | - | 1 | 8 | 38.92% |
| MTDR240816C00057500 | 2024-05-17 3:01PM EDT | 2024-08-16 | 6.90 | 7.60 | 7.90 | 0.00 | - | 2 | 2 | 38.72% |
| MTDR240920C00057500 | 2024-05-20 10:31AM EDT | 2024-09-20 | 7.54 | 8.20 | 8.60 | 0.00 | - | 1 | 43 | 38.11% |
| MTDR241220C00057500 | 2024-05-01 10:57AM EDT | 2024-12-20 | 9.00 | 10.00 | 10.30 | 0.00 | - | 1 | 32 | 38.62% |
| MTDR250117C00057500 | 2024-05-24 1:06PM EDT | 2025-01-17 | 8.90 | 10.40 | 10.70 | 0.00 | - | 3 | 163 | 38.44% |
| MTDR260116C00057500 | 2024-05-07 3:14PM EDT | 2026-01-16 | 16.70 | 15.40 | 16.10 | 0.00 | - | 3 | 4 | 42.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00057500 | 2024-05-31 10:30AM EDT | 2024-06-21 | 0.29 | 0.15 | 0.30 | -0.31 | -51.67% | 1 | 70 | 34.96% |
| MTDR240719P00057500 | 2024-05-29 2:32PM EDT | 2024-07-19 | 0.86 | 0.55 | 0.65 | 0.00 | - | 4 | 63 | 29.64% |
| MTDR240816P00057500 | 2024-05-29 2:30PM EDT | 2024-08-16 | 1.58 | 1.15 | 1.30 | 0.00 | - | 1 | 7 | 31.64% |
| MTDR240920P00057500 | 2024-05-23 3:40PM EDT | 2024-09-20 | 2.65 | 1.45 | 1.80 | 0.00 | - | 10 | 1,006 | 30.81% |
| MTDR241220P00057500 | 2024-05-08 9:30AM EDT | 2024-12-20 | 3.20 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 30.48% |
| MTDR250117P00057500 | 2024-04-23 1:57PM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 3.13% |
© 2024 Yahoo. All rights reserved.